Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.455 | 6.925 | 6.150 | 6.710 | 280,990 | +0.32(+5.01%) |
Mar 28, 2008 | 6.335 | 6.555 | 6.130 | 6.390 | 263,818 | +0.18(+2.98%) |
Mar 27, 2008 | 6.285 | 6.365 | 6.110 | 6.205 | 109,776 | -0.05(-0.80%) |
Mar 26, 2008 | 6.265 | 6.430 | 6.035 | 6.255 | 308,308 | -0.05(-0.87%) |
Mar 25, 2008 | 6.330 | 6.460 | 6.125 | 6.310 | 263,272 | +0.05(+0.88%) |
Mar 24, 2008 | 6.100 | 6.370 | 6.100 | 6.255 | 171,786 | +0.21(+3.39%) |
Mar 21, 2008 | 5.895 | 6.360 | 5.820 | 6.050 | 552,776 | +0.00(+0.00%) |
Mar 20, 2008 | 5.895 | 6.360 | 5.820 | 6.050 | 552,776 | +0.24(+4.13%) |
Mar 19, 2008 | 6.370 | 6.460 | 5.755 | 5.810 | 169,134 | -0.50(-7.92%) |
Mar 18, 2008 | 6.125 | 6.365 | 5.995 | 6.310 | 426,886 | +0.34(+5.70%) |
Mar 17, 2008 | 5.950 | 6.125 | 5.530 | 5.970 | 130,252 | -0.04(-0.75%) |
Mar 14, 2008 | 6.105 | 6.145 | 5.875 | 6.015 | 162,310 | -0.02(-0.25%) |
Mar 13, 2008 | 5.785 | 6.150 | 5.585 | 6.030 | 277,694 | +0.17(+2.99%) |
Mar 12, 2008 | 5.675 | 5.965 | 5.610 | 5.855 | 170,984 | +0.17(+2.90%) |
Mar 11, 2008 | 5.670 | 5.940 | 5.370 | 5.690 | 265,836 | +0.18(+3.17%) |
Mar 10, 2008 | 5.800 | 5.860 | 5.367 | 5.515 | 201,616 | -0.25(-4.42%) |
Mar 07, 2008 | 5.760 | 5.885 | 5.560 | 5.770 | 171,114 | -0.07(-1.11%) |
Mar 06, 2008 | 6.290 | 6.315 | 5.835 | 5.835 | 178,298 | -0.50(-7.97%) |
Mar 05, 2008 | 6.475 | 6.500 | 6.230 | 6.340 | 125,562 | -0.12(-1.78%) |
Mar 04, 2008 | 6.440 | 6.475 | 6.135 | 6.455 | 132,352 | -0.06(-1.00%) |
Mar 03, 2008 | 6.535 | 6.625 | 6.390 | 6.520 | 244,470 | -0.03(-0.38%) |
Feb 29, 2008 | 6.625 | 6.770 | 6.500 | 6.545 | 181,992 | -0.21(-3.04%) |
Feb 28, 2008 | 7.045 | 7.175 | 6.720 | 6.750 | 57,664 | -0.37(-5.13%) |
Feb 27, 2008 | 7.105 | 7.350 | 6.915 | 7.115 | 86,306 | -0.04(-0.56%) |
Feb 26, 2008 | 6.985 | 7.340 | 6.985 | 7.155 | 180,724 | +0.11(+1.49%) |
Feb 25, 2008 | 7.095 | 7.245 | 6.765 | 7.050 | 146,464 | -0.13(-1.81%) |
Feb 22, 2008 | 7.155 | 7.275 | 6.855 | 7.180 | 121,806 | +0.03(+0.42%) |
Feb 21, 2008 | 7.340 | 7.500 | 7.150 | 7.150 | 173,870 | -0.17(-2.26%) |
Feb 20, 2008 | 7.370 | 7.390 | 7.150 | 7.315 | 96,584 | -0.09(-1.22%) |
Feb 19, 2008 | 7.500 | 7.500 | 7.200 | 7.405 | 160,952 | -0.01(-0.13%) |
Feb 18, 2008 | 7.080 | 7.500 | 7.080 | 7.415 | 554,120 | +0.00(+0.00%) |
Feb 15, 2008 | 7.080 | 7.500 | 7.080 | 7.415 | 554,120 | +0.28(+3.85%) |
Feb 14, 2008 | 7.525 | 7.525 | 7.140 | 7.140 | 381,020 | -0.38(-5.05%) |
Feb 13, 2008 | 7.150 | 7.740 | 7.150 | 7.520 | 270,196 | +0.38(+5.25%) |
Feb 12, 2008 | 6.980 | 7.225 | 6.980 | 7.145 | 270,610 | +0.34(+5.07%) |
Feb 11, 2008 | 6.935 | 7.125 | 6.660 | 6.800 | 212,560 | -0.12(-1.73%) |
Feb 08, 2008 | 7.060 | 7.150 | 6.730 | 6.920 | 179,710 | -0.15(-2.05%) |
Feb 07, 2008 | 6.600 | 7.240 | 6.600 | 7.065 | 208,662 | +0.43(+6.48%) |
Feb 06, 2008 | 6.845 | 6.965 | 6.530 | 6.635 | 194,718 | -0.14(-2.07%) |
Feb 05, 2008 | 6.985 | 7.065 | 6.755 | 6.775 | 158,178 | -0.37(-5.18%) |
Feb 04, 2008 | 7.270 | 7.295 | 6.955 | 7.145 | 197,768 | -0.17(-2.26%) |
Feb 01, 2008 | 6.745 | 7.315 | 6.605 | 7.310 | 196,952 | +0.62(+9.35%) |
Jan 31, 2008 | 6.180 | 6.750 | 6.030 | 6.685 | 154,362 | +0.34(+5.36%) |
Jan 30, 2008 | 6.595 | 6.675 | 6.340 | 6.345 | 178,684 | -0.33(-5.01%) |
Jan 29, 2008 | 6.820 | 6.820 | 6.425 | 6.680 | 189,172 | -0.08(-1.26%) |
Jan 28, 2008 | 6.645 | 6.765 | 6.285 | 6.765 | 215,640 | +0.03(+0.52%) |
Jan 25, 2008 | 6.705 | 7.025 | 6.550 | 6.730 | 140,802 | +0.09(+1.28%) |
Jan 24, 2008 | 6.320 | 6.890 | 6.300 | 6.645 | 309,260 | +0.38(+5.98%) |
Jan 23, 2008 | 5.600 | 6.270 | 5.510 | 6.270 | 359,740 | +0.52(+9.14%) |
Jan 22, 2008 | 5.570 | 5.985 | 5.560 | 5.745 | 350,550 | +0.07(+1.23%) |
Jan 21, 2008 | 5.900 | 6.045 | 5.660 | 5.675 | 226,160 | +0.00(+0.00%) |
Jan 18, 2008 | 5.900 | 6.045 | 5.660 | 5.675 | 226,160 | -0.19(-3.16%) |
Jan 17, 2008 | 5.825 | 6.005 | 5.800 | 5.860 | 184,496 | +0.07(+1.12%) |
Jan 16, 2008 | 5.700 | 5.925 | 5.650 | 5.795 | 147,760 | +0.08(+1.49%) |
Jan 15, 2008 | 6.045 | 6.155 | 5.625 | 5.710 | 254,734 | -0.45(-7.23%) |
Jan 14, 2008 | 5.910 | 6.190 | 5.685 | 6.155 | 223,834 | +0.23(+3.88%) |
Jan 11, 2008 | 6.005 | 6.095 | 5.870 | 5.925 | 298,780 | -0.17(-2.87%) |
Jan 10, 2008 | 5.985 | 6.125 | 5.730 | 6.100 | 452,046 | -0.03(-0.41%) |
Jan 09, 2008 | 6.595 | 6.595 | 5.675 | 6.125 | 502,502 | -0.47(-7.13%) |
Jan 08, 2008 | 7.095 | 7.350 | 6.580 | 6.595 | 333,146 | -0.57(-7.89%) |
Jan 07, 2008 | 7.010 | 7.215 | 6.955 | 7.160 | 244,634 | +0.21(+3.02%) |
Jan 04, 2008 | 6.775 | 7.040 | 6.775 | 6.950 | 202,724 | +0.07(+1.02%) |
Jan 03, 2008 | 6.795 | 7.035 | 6.655 | 6.880 | 235,946 | +0.08(+1.25%) |
Jan 02, 2008 | 7.275 | 7.320 | 6.600 | 6.795 | 233,934 | -0.59(-7.99%) |
Jan 01, 2008 | 7.705 | 7.805 | 7.115 | 7.385 | 132,274 | +0.00(+0.00%) |
Dec 31, 2007 | 7.705 | 7.805 | 7.115 | 7.385 | 132,274 | -0.34(-4.40%) |
Dec 28, 2007 | 7.570 | 7.865 | 7.400 | 7.725 | 134,668 | +0.24(+3.21%) |
Dec 27, 2007 | 8.275 | 8.285 | 7.435 | 7.485 | 252,640 | -0.81(-9.76%) |
Dec 26, 2007 | 8.015 | 8.320 | 7.725 | 8.295 | 162,208 | +0.24(+2.98%) |
Dec 24, 2007 | 7.815 | 8.175 | 7.720 | 8.055 | 98,906 | +0.18(+2.35%) |
Dec 21, 2007 | 7.385 | 8.640 | 7.175 | 7.870 | 685,554 | +0.62(+8.55%) |
Dec 20, 2007 | 6.980 | 7.250 | 6.810 | 7.250 | 124,374 | +0.41(+5.92%) |
Dec 19, 2007 | 6.590 | 6.900 | 6.525 | 6.845 | 172,258 | +0.21(+3.24%) |
Dec 18, 2007 | 6.685 | 6.695 | 6.445 | 6.630 | 242,426 | +0.08(+1.14%) |
Dec 17, 2007 | 6.970 | 7.000 | 6.535 | 6.555 | 299,268 | -0.48(-6.76%) |
Dec 14, 2007 | 7.095 | 7.190 | 6.950 | 7.030 | 136,194 | -0.13(-1.88%) |
Dec 13, 2007 | 7.395 | 7.395 | 6.895 | 7.165 | 159,130 | -0.29(-3.83%) |
Dec 12, 2007 | 7.490 | 7.621 | 7.170 | 7.450 | 188,132 | +0.20(+2.69%) |
Dec 11, 2007 | 7.500 | 7.600 | 7.170 | 7.255 | 287,280 | -0.24(-3.14%) |
Dec 10, 2007 | 7.125 | 7.500 | 7.125 | 7.490 | 162,822 | +0.30(+4.17%) |
Dec 07, 2007 | 7.010 | 7.245 | 6.820 | 7.190 | 178,088 | +0.17(+2.42%) |
Dec 06, 2007 | 6.945 | 7.150 | 6.800 | 7.020 | 333,130 | -0.41(-5.52%) |
Dec 05, 2007 | 7.195 | 7.450 | 7.050 | 7.430 | 299,574 | +0.51(+7.37%) |
Dec 04, 2007 | 7.275 | 7.275 | 6.915 | 6.920 | 180,174 | -0.38(-5.21%) |
Dec 03, 2007 | 7.080 | 7.335 | 7.080 | 7.300 | 183,486 | +0.12(+1.60%) |
Nov 30, 2007 | 7.360 | 7.510 | 7.179 | 7.185 | 166,222 | -0.01(-0.14%) |
Nov 29, 2007 | 7.180 | 7.285 | 7.085 | 7.195 | 146,438 | -0.04(-0.55%) |
Nov 28, 2007 | 7.000 | 7.515 | 6.855 | 7.235 | 275,054 | +0.36(+5.16%) |
Nov 27, 2007 | 6.550 | 6.925 | 6.525 | 6.880 | 173,384 | +0.35(+5.36%) |
Nov 26, 2007 | 6.170 | 6.950 | 6.100 | 6.530 | 382,992 | +0.35(+5.66%) |
Nov 23, 2007 | 6.125 | 6.330 | 6.050 | 6.180 | 229,398 | +0.09(+1.56%) |
Nov 21, 2007 | 6.330 | 6.330 | 5.970 | 6.085 | 208,586 | -0.29(-4.55%) |
Nov 20, 2007 | 6.690 | 6.720 | 6.250 | 6.375 | 213,630 | -0.30(-4.57%) |
Nov 19, 2007 | 6.940 | 6.940 | 6.525 | 6.680 | 378,716 | -0.32(-4.57%) |
Nov 16, 2007 | 6.975 | 7.065 | 6.745 | 7.000 | 225,084 | +0.03(+0.36%) |
Nov 15, 2007 | 7.150 | 7.150 | 6.790 | 6.975 | 197,942 | -0.23(-3.13%) |
Nov 14, 2007 | 7.545 | 7.660 | 7.060 | 7.200 | 251,600 | -0.27(-3.68%) |
Nov 13, 2007 | 6.780 | 7.590 | 6.775 | 7.475 | 323,802 | +0.78(+11.73%) |
Nov 12, 2007 | 7.275 | 7.390 | 6.590 | 6.690 | 465,070 | -0.62(-8.48%) |
Nov 09, 2007 | 7.125 | 7.585 | 6.940 | 7.310 | 307,550 | +0.07(+0.97%) |
Nov 08, 2007 | 7.120 | 7.315 | 6.770 | 7.240 | 233,602 | +0.17(+2.40%) |
Nov 07, 2007 | 6.715 | 7.095 | 6.645 | 7.070 | 463,680 | +0.25(+3.59%) |
Nov 06, 2007 | 7.170 | 7.170 | 6.660 | 6.825 | 470,260 | -0.32(-4.48%) |
Nov 05, 2007 | 7.205 | 7.285 | 6.850 | 7.145 | 327,352 | -0.22(-2.92%) |
Nov 02, 2007 | 7.640 | 7.645 | 7.150 | 7.360 | 298,818 | -0.21(-2.77%) |
Nov 01, 2007 | 8.015 | 8.085 | 7.505 | 7.570 | 273,564 | -0.56(-6.95%) |
Oct 31, 2007 | 8.480 | 8.490 | 8.090 | 8.135 | 172,984 | -0.31(-3.73%) |
Oct 30, 2007 | 8.165 | 8.575 | 7.905 | 8.450 | 300,914 | +0.26(+3.24%) |
Oct 29, 2007 | 8.370 | 8.550 | 8.140 | 8.185 | 278,146 | -0.09(-1.15%) |
Oct 26, 2007 | 8.475 | 8.475 | 8.115 | 8.280 | 198,680 | -0.15(-1.78%) |
Oct 25, 2007 | 8.540 | 8.880 | 8.310 | 8.430 | 186,604 | -0.04(-0.53%) |
Oct 24, 2007 | 8.785 | 8.900 | 8.310 | 8.475 | 278,896 | -0.37(-4.18%) |
Oct 23, 2007 | 9.135 | 9.135 | 8.655 | 8.845 | 138,968 | -0.23(-2.59%) |
Oct 22, 2007 | 9.175 | 9.235 | 8.790 | 9.080 | 184,200 | -0.12(-1.30%) |
Oct 19, 2007 | 9.710 | 9.710 | 9.140 | 9.200 | 376,486 | -0.52(-5.35%) |
Oct 18, 2007 | 9.965 | 9.965 | 9.520 | 9.720 | 269,458 | -0.28(-2.80%) |
Oct 17, 2007 | 10.12 | 10.19 | 9.900 | 10.00 | 268,274 | -0.01(-0.10%) |
Oct 16, 2007 | 9.815 | 10.12 | 9.765 | 10.01 | 132,960 | +0.15(+1.52%) |
Oct 15, 2007 | 9.935 | 10.12 | 9.765 | 9.860 | 265,740 | -0.03(-0.30%) |
Oct 12, 2007 | 10.05 | 10.05 | 9.765 | 9.890 | 335,016 | -0.18(-1.84%) |
Oct 11, 2007 | 10.22 | 10.30 | 9.865 | 10.07 | 327,410 | -0.13(-1.27%) |
Oct 10, 2007 | 9.840 | 10.21 | 9.840 | 10.21 | 195,232 | +0.37(+3.71%) |
Oct 09, 2007 | 9.800 | 9.950 | 9.550 | 9.840 | 249,724 | +0.11(+1.08%) |
Oct 08, 2007 | 9.895 | 9.895 | 9.555 | 9.735 | 184,408 | -0.16(-1.62%) |
Oct 05, 2007 | 9.795 | 10.05 | 9.740 | 9.895 | 173,918 | +0.18(+1.91%) |
Oct 04, 2007 | 9.675 | 9.975 | 9.490 | 9.710 | 190,360 | +0.12(+1.20%) |
Oct 03, 2007 | 9.885 | 10.30 | 9.590 | 9.595 | 223,192 | -0.36(-3.62%) |
Oct 02, 2007 | 10.25 | 10.44 | 9.945 | 9.955 | 293,056 | -0.28(-2.74%) |
Oct 01, 2007 | 9.900 | 10.42 | 9.520 | 10.23 | 360,656 | +0.39(+3.96%) |
Sep 28, 2007 | 10.29 | 10.35 | 9.785 | 9.845 | 173,430 | -0.44(-4.28%) |
Sep 27, 2007 | 10.16 | 10.45 | 10.15 | 10.29 | 290,242 | +0.21(+2.08%) |
Sep 26, 2007 | 10.44 | 10.47 | 9.945 | 10.07 | 338,680 | -0.21(-2.04%) |
Sep 25, 2007 | 10.28 | 10.46 | 10.11 | 10.29 | 328,414 | -0.06(-0.63%) |
Sep 24, 2007 | 10.25 | 10.50 | 10.03 | 10.35 | 429,414 | +0.20(+1.97%) |
Sep 21, 2007 | 10.18 | 10.25 | 10.06 | 10.15 | 693,288 | +0.04(+0.45%) |
Sep 20, 2007 | 10.11 | 10.24 | 9.925 | 10.11 | 195,130 | -0.01(-0.15%) |
Sep 19, 2007 | 10.25 | 10.48 | 9.875 | 10.12 | 310,346 | -0.12(-1.22%) |
Sep 18, 2007 | 9.830 | 10.25 | 9.800 | 10.24 | 280,680 | +0.45(+4.59%) |
Sep 17, 2007 | 10.20 | 10.25 | 9.590 | 9.795 | 226,484 | -0.40(-3.92%) |
Sep 14, 2007 | 9.900 | 10.24 | 9.885 | 10.20 | 158,380 | +0.20(+1.95%) |
Sep 13, 2007 | 9.870 | 10.25 | 9.640 | 10.00 | 173,514 | +0.14(+1.47%) |
Sep 12, 2007 | 9.925 | 10.28 | 9.800 | 9.855 | 285,974 | -0.13(-1.30%) |
Sep 11, 2007 | 9.425 | 10.32 | 9.310 | 9.985 | 2,143,104 | +1.43(+16.72%) |
Sep 10, 2007 | 8.435 | 8.610 | 8.080 | 8.555 | 507,510 | +0.15(+1.85%) |
Sep 07, 2007 | 8.560 | 9.275 | 8.040 | 8.400 | 297,804 | -0.31(-3.56%) |
Sep 06, 2007 | 9.055 | 9.085 | 8.610 | 8.710 | 123,908 | -0.33(-3.70%) |
Sep 05, 2007 | 8.860 | 9.315 | 8.665 | 9.045 | 267,734 | +0.09(+1.01%) |
Sep 04, 2007 | 8.530 | 9.045 | 8.340 | 8.955 | 299,156 | +0.38(+4.43%) |
Aug 31, 2007 | 8.600 | 8.840 | 8.460 | 8.575 | 220,690 | +0.14(+1.72%) |
Aug 30, 2007 | 8.450 | 9.010 | 8.430 | 8.430 | 294,002 | -0.12(-1.46%) |
Aug 29, 2007 | 8.165 | 8.600 | 8.030 | 8.555 | 147,262 | +0.46(+5.62%) |
Aug 28, 2007 | 8.145 | 8.405 | 7.945 | 8.100 | 322,836 | -0.11(-1.34%) |
Aug 27, 2007 | 8.145 | 8.340 | 7.935 | 8.210 | 176,456 | +0.07(+0.86%) |
Aug 24, 2007 | 7.750 | 8.250 | 7.500 | 8.140 | 280,144 | +0.35(+4.49%) |
Aug 23, 2007 | 7.935 | 8.000 | 7.610 | 7.790 | 185,768 | -0.09(-1.14%) |
Aug 22, 2007 | 7.685 | 7.955 | 7.240 | 7.880 | 277,810 | +0.40(+5.35%) |
Aug 21, 2007 | 6.820 | 7.860 | 6.820 | 7.480 | 356,282 | +0.65(+9.44%) |
Aug 20, 2007 | 6.980 | 7.010 | 6.650 | 6.835 | 879,580 | -0.11(-1.58%) |
Aug 17, 2007 | 7.250 | 7.250 | 6.845 | 6.945 | 260,938 | -0.05(-0.79%) |
Aug 16, 2007 | 7.050 | 7.140 | 6.885 | 7.000 | 510,036 | -0.08(-1.06%) |
Aug 15, 2007 | 7.500 | 7.745 | 7.000 | 7.075 | 138,386 | -0.45(-5.98%) |
Aug 14, 2007 | 7.850 | 8.020 | 7.455 | 7.525 | 90,032 | -0.35(-4.51%) |
Aug 13, 2007 | 8.045 | 8.750 | 7.810 | 7.880 | 190,338 | -0.16(-1.93%) |
Aug 10, 2007 | 7.065 | 8.625 | 6.780 | 8.035 | 344,962 | +0.86(+11.91%) |
Aug 09, 2007 | 7.465 | 7.600 | 7.000 | 7.180 | 409,096 | -0.39(-5.15%) |
Aug 08, 2007 | 7.800 | 7.832 | 7.390 | 7.570 | 832,660 | -0.19(-2.51%) |
Aug 07, 2007 | 7.385 | 7.835 | 7.195 | 7.765 | 687,412 | +0.33(+4.51%) |
Aug 06, 2007 | 7.565 | 7.670 | 7.360 | 7.430 | 494,842 | -0.18(-2.37%) |
Aug 03, 2007 | 7.630 | 7.790 | 7.510 | 7.610 | 557,392 | -0.14(-1.87%) |
Aug 02, 2007 | 7.925 | 7.955 | 7.615 | 7.755 | 234,832 | -0.14(-1.77%) |
Aug 01, 2007 | 8.125 | 8.125 | 7.690 | 7.895 | 168,128 | -0.17(-2.11%) |
Jul 31, 2007 | 8.320 | 8.335 | 8.055 | 8.065 | 211,766 | -0.19(-2.24%) |
Jul 30, 2007 | 7.770 | 8.355 | 7.565 | 8.250 | 362,964 | +0.45(+5.70%) |
Jul 27, 2007 | 8.360 | 8.360 | 7.697 | 7.805 | 433,262 | -0.57(-6.81%) |
Jul 26, 2007 | 8.485 | 8.600 | 8.210 | 8.375 | 585,574 | -0.24(-2.79%) |
Jul 25, 2007 | 8.710 | 8.710 | 8.590 | 8.615 | 350,080 | -0.01(-0.12%) |
Jul 24, 2007 | 8.505 | 9.120 | 8.500 | 8.625 | 225,018 | -0.02(-0.17%) |
Jul 23, 2007 | 8.600 | 8.850 | 8.590 | 8.640 | 148,792 | +0.08(+0.88%) |
Jul 20, 2007 | 8.805 | 8.925 | 8.495 | 8.565 | 195,384 | -0.26(-2.95%) |
Jul 19, 2007 | 8.705 | 8.900 | 8.550 | 8.825 | 90,348 | +0.19(+2.26%) |
Jul 18, 2007 | 8.690 | 8.735 | 8.425 | 8.630 | 155,712 | -0.10(-1.15%) |
Jul 17, 2007 | 8.760 | 8.845 | 8.705 | 8.730 | 215,652 | -0.03(-0.34%) |
Jul 16, 2007 | 8.825 | 8.840 | 8.715 | 8.760 | 202,410 | -0.04(-0.45%) |
Jul 13, 2007 | 8.725 | 8.850 | 8.725 | 8.800 | 465,092 | +0.09(+1.03%) |
Jul 12, 2007 | 8.550 | 8.725 | 8.515 | 8.710 | 814,560 | +0.21(+2.47%) |
Jul 11, 2007 | 8.385 | 8.530 | 8.370 | 8.500 | 513,272 | +0.09(+1.07%) |
Jul 10, 2007 | 8.445 | 8.560 | 8.265 | 8.410 | 396,640 | -0.09(-1.06%) |
Jul 09, 2007 | 8.485 | 8.570 | 8.375 | 8.500 | 450,892 | +0.01(+0.06%) |
Jul 06, 2007 | 8.320 | 8.495 | 8.315 | 8.495 | 220,430 | +0.13(+1.61%) |
Jul 05, 2007 | 8.360 | 8.425 | 8.295 | 8.360 | 178,400 | +0.02(+0.30%) |
Jul 03, 2007 | 8.335 | 8.365 | 8.150 | 8.335 | 173,062 | -0.00(-0.06%) |
Jul 02, 2007 | 8.015 | 8.415 | 7.895 | 8.340 | 561,054 | +0.45(+5.64%) |
Jun 29, 2007 | 8.065 | 8.105 | 7.895 | 7.895 | 422,884 | -0.07(-0.82%) |
Jun 28, 2007 | 8.070 | 8.145 | 7.880 | 7.960 | 422,822 | -0.16(-1.91%) |
Jun 27, 2007 | 8.000 | 8.160 | 7.900 | 8.115 | 213,274 | +0.02(+0.25%) |
Jun 26, 2007 | 8.025 | 8.240 | 7.970 | 8.095 | 437,826 | +0.13(+1.57%) |
Jun 25, 2007 | 8.195 | 8.255 | 7.930 | 7.970 | 490,674 | -0.16(-1.91%) |
Jun 22, 2007 | 8.265 | 8.420 | 8.000 | 8.125 | 3,235,148 | -0.16(-1.99%) |
Jun 21, 2007 | 8.485 | 8.500 | 8.100 | 8.290 | 344,246 | -0.19(-2.24%) |
Jun 20, 2007 | 8.505 | 8.635 | 8.435 | 8.480 | 374,400 | +0.04(+0.53%) |
Jun 19, 2007 | 8.510 | 8.755 | 8.410 | 8.435 | 429,600 | -0.09(-1.06%) |
Jun 18, 2007 | 8.640 | 8.785 | 8.455 | 8.525 | 342,600 | -0.06(-0.70%) |
Jun 15, 2007 | 8.780 | 8.780 | 8.560 | 8.585 | 287,400 | -0.14(-1.66%) |
Jun 14, 2007 | 8.945 | 8.945 | 8.675 | 8.730 | 112,600 | -0.24(-2.68%) |
Jun 13, 2007 | 8.790 | 9.125 | 8.761 | 8.970 | 111,400 | +0.18(+2.05%) |
Jun 12, 2007 | 9.110 | 9.110 | 8.780 | 8.790 | 207,400 | -0.40(-4.30%) |
Jun 11, 2007 | 9.330 | 9.340 | 8.955 | 9.185 | 107,582 | -0.13(-1.40%) |
Jun 08, 2007 | 9.300 | 9.500 | 8.860 | 9.315 | 354,986 | +0.29(+3.16%) |
Jun 07, 2007 | 9.705 | 9.720 | 8.580 | 9.030 | 753,494 | -1.32(-12.75%) |
Jun 06, 2007 | 10.24 | 10.42 | 10.08 | 10.35 | 190,188 | +0.01(+0.10%) |
Jun 05, 2007 | 11.00 | 11.00 | 10.28 | 10.34 | 177,628 | -0.65(-5.96%) |
Jun 04, 2007 | 10.88 | 11.00 | 10.54 | 10.99 | 227,906 | +0.11(+1.06%) |
Jun 01, 2007 | 10.43 | 10.95 | 10.24 | 10.88 | 248,224 | +0.51(+4.87%) |
May 31, 2007 | 9.450 | 10.53 | 9.450 | 10.38 | 243,670 | +0.99(+10.55%) |
May 30, 2007 | 9.375 | 9.465 | 9.220 | 9.385 | 561,622 | +0.01(+0.11%) |
May 29, 2007 | 9.470 | 9.595 | 9.335 | 9.375 | 135,452 | -0.11(-1.11%) |
May 25, 2007 | 9.335 | 9.640 | 9.335 | 9.480 | 196,386 | +0.24(+2.54%) |
May 24, 2007 | 9.515 | 9.540 | 9.085 | 9.245 | 229,798 | -0.26(-2.68%) |
May 23, 2007 | 9.690 | 9.785 | 9.465 | 9.500 | 107,230 | -0.21(-2.16%) |
May 22, 2007 | 9.720 | 9.750 | 9.480 | 9.710 | 60,264 | +0.03(+0.31%) |
May 21, 2007 | 9.625 | 9.735 | 9.540 | 9.680 | 81,462 | +0.05(+0.57%) |
May 18, 2007 | 9.350 | 9.840 | 9.350 | 9.625 | 252,850 | +0.27(+2.89%) |
May 17, 2007 | 9.085 | 9.500 | 9.030 | 9.355 | 101,850 | +0.28(+3.03%) |
May 16, 2007 | 8.950 | 9.175 | 8.950 | 9.080 | 88,358 | +0.12(+1.40%) |
May 15, 2007 | 8.995 | 9.160 | 8.850 | 8.955 | 119,586 | +0.08(+0.90%) |
May 14, 2007 | 8.900 | 8.960 | 8.850 | 8.875 | 62,760 | +0.04(+0.40%) |
May 11, 2007 | 8.980 | 9.000 | 8.810 | 8.840 | 75,220 | -0.07(-0.84%) |
May 10, 2007 | 9.125 | 9.180 | 8.860 | 8.915 | 189,820 | -0.14(-1.55%) |
May 09, 2007 | 8.765 | 9.200 | 8.735 | 9.055 | 953,536 | +0.21(+2.43%) |
May 08, 2007 | 8.890 | 8.930 | 8.730 | 8.840 | 93,826 | -0.06(-0.73%) |
May 07, 2007 | 8.935 | 8.983 | 8.850 | 8.905 | 226,220 | -0.07(-0.72%) |
May 04, 2007 | 9.155 | 9.400 | 8.890 | 8.970 | 187,676 | -0.14(-1.54%) |
May 03, 2007 | 8.700 | 9.145 | 8.700 | 9.110 | 139,988 | +0.38(+4.41%) |
May 02, 2007 | 8.815 | 8.815 | 8.625 | 8.725 | 179,450 | -0.07(-0.80%) |
May 01, 2007 | 8.835 | 8.965 | 8.675 | 8.795 | 152,302 | -0.04(-0.45%) |
Apr 30, 2007 | 8.740 | 9.025 | 8.700 | 8.835 | 247,238 | +0.10(+1.14%) |
Apr 27, 2007 | 8.750 | 8.830 | 8.655 | 8.735 | 135,580 | -0.02(-0.23%) |
Apr 26, 2007 | 8.985 | 8.985 | 8.645 | 8.755 | 523,614 | -0.07(-0.85%) |
Apr 25, 2007 | 9.095 | 9.140 | 8.730 | 8.830 | 384,754 | -0.24(-2.70%) |
Apr 24, 2007 | 9.185 | 9.305 | 8.990 | 9.075 | 110,630 | -0.12(-1.36%) |
Apr 23, 2007 | 9.135 | 9.280 | 9.100 | 9.200 | 164,162 | +0.01(+0.16%) |
Apr 20, 2007 | 9.505 | 9.590 | 9.075 | 9.185 | 217,494 | -0.20(-2.08%) |
Apr 19, 2007 | 9.785 | 9.800 | 9.275 | 9.380 | 131,248 | -0.42(-4.33%) |
Apr 18, 2007 | 10.13 | 10.22 | 9.785 | 9.805 | 452,434 | -0.35(-3.40%) |
Apr 17, 2007 | 9.800 | 10.17 | 9.800 | 10.15 | 416,246 | +0.40(+4.10%) |
Apr 16, 2007 | 9.575 | 9.895 | 9.480 | 9.750 | 177,984 | +0.25(+2.63%) |
Apr 13, 2007 | 9.085 | 9.530 | 9.080 | 9.500 | 151,556 | +0.38(+4.17%) |
Apr 12, 2007 | 8.955 | 9.175 | 8.821 | 9.120 | 120,612 | +0.10(+1.11%) |
Apr 11, 2007 | 8.690 | 9.220 | 8.690 | 9.020 | 304,016 | +0.37(+4.28%) |
Apr 10, 2007 | 8.945 | 9.075 | 8.585 | 8.650 | 382,944 | -0.29(-3.30%) |
Apr 09, 2007 | 9.075 | 9.085 | 8.895 | 8.945 | 97,654 | -0.07(-0.78%) |
Apr 05, 2007 | 9.120 | 9.145 | 8.915 | 9.015 | 171,894 | -0.14(-1.58%) |
Apr 04, 2007 | 9.400 | 9.400 | 9.000 | 9.160 | 476,092 | -0.26(-2.76%) |
Apr 03, 2007 | 9.555 | 9.665 | 9.380 | 9.420 | 457,202 | -0.13(-1.36%) |